Southeast Cement Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	17.800	18.150	17.800	18.000	17.909	84,000
2022-08-09	17.900	18.000	17.650	18.000	17.909	159,000
2022-08-08	17.850	18.150	17.850	18.000	17.909	95,000
2022-08-05	17.950	18.100	17.950	17.950	17.859	59,011
2022-08-04	18.000	18.000	17.500	17.900	17.809	121,714
2022-08-03	17.950	18.000	17.750	18.000	17.909	67,000
2022-08-02	17.800	18.000	17.700	17.950	17.859	186,194
2022-08-01	17.900	18.000	17.850	18.000	17.909	61,489
2022-07-29	18.000	18.000	17.900	18.000	17.909	53,001
2022-07-28	18.000	18.100	17.850	17.900	17.809	116,000
2022-07-27	18.550	18.550	17.850	17.850	17.759	280,100
2022-07-26	18.200	18.300	18.100	18.200	18.108	21,003
2022-07-25	18.100	18.350	18.100	18.200	18.108	51,013
2022-07-22	18.050	18.250	17.850	18.250	18.157	124,069
2022-07-21	17.950	18.300	17.950	18.250	18.157	324,200
2022-07-20	18.250	18.300	17.900	18.250	17.958	552,254
2022-07-19	17.950	18.300	17.300	18.250	17.958	259,778
2022-07-18	17.800	18.250	17.700	18.150	17.860	202,100
2022-07-15	18.550	18.700	17.700	17.700	17.417	675,574
2022-07-14	19.000	19.000	18.500	18.600	18.303	117,003
2022-07-13	18.500	19.200	18.400	19.200	18.893	125,000
2022-07-12	18.550	19.050	18.100	18.500	18.204	198,526
2022-07-11	18.700	18.900	18.500	18.750	18.450	123,006
2022-07-08	18.600	19.000	18.500	18.850	18.549	118,060
2022-07-07	18.400	19.050	17.950	18.750	18.450	375,000
2022-07-06	18.900	18.900	18.200	18.200	17.909	283,020
2022-07-05	19.350	19.350	18.900	19.000	18.696	271,000
2022-07-04	19.600	19.800	18.700	19.000	18.696	706,339
2022-07-01	19.800	20.100	19.300	19.350	19.041	417,041
2022-06-30	19.750	20.200	19.450	19.800	19.484	227,015
2022-06-29	19.800	20.050	19.800	20.000	19.680	87,000
2022-06-28	20.150	20.250	19.750	20.000	19.680	206,000
2022-06-27	20.150	20.300	19.900	20.050	19.730	683,608
2022-06-24	20.100	20.350	19.900	20.000	19.680	495,001
2022-06-23	19.900	20.100	19.800	19.950	19.631	488,100
2022-06-22	19.750	19.850	19.600	19.750	19.434	132,000
2022-06-21	19.500	19.750	19.400	19.750	19.434	344,000
2022-06-20	19.100	19.750	19.050	19.300	18.992	190,500
2022-06-17	19.450	20.000	19.050	19.050	18.746	413,120
2022-06-16	19.950	19.950	19.500	19.550	19.238	118,661
2022-06-15	19.100	19.800	19.100	19.800	19.484	275,034
2022-06-14	19.350	19.350	18.850	19.250	18.942	117,002
2022-06-13	19.550	19.650	18.700	19.350	19.041	542,002
2022-06-10	19.650	20.050	19.650	19.750	19.434	244,081
2022-06-09	19.850	19.950	19.750	19.800	19.484	103,237
2022-06-08	20.100	20.100	19.850	19.850	19.533	113,002
2022-06-07	19.800	20.000	19.800	19.800	19.484	137,005
2022-06-06	20.150	20.150	19.800	19.800	19.484	127,000
2022-06-02	20.200	20.250	20.000	20.000	19.680	176,500
2022-06-01	20.300	20.300	19.950	20.250	19.926	375,005
2022-05-31	20.300	20.350	20.200	20.350	20.025	141,027
2022-05-30	20.400	20.450	20.150	20.400	20.074	499,230
2022-05-27	20.400	20.450	20.200	20.400	20.074	385,480
2022-05-26	20.100	20.500	20.000	20.250	19.926	1,098,203
2022-05-25	20.100	20.150	19.950	20.100	19.779	76,257
2022-05-24	19.950	20.150	19.800	20.050	19.730	157,020
2022-05-23	20.350	20.350	19.900	19.900	19.582	116,013
2022-05-20	20.300	20.450	20.150	20.300	19.976	116,006
2022-05-19	20.000	20.300	19.800	20.200	19.877	156,006
2022-05-18	20.200	20.500	20.100	20.350	20.025	349,962

← NewerPage 18 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-26	0.1000 TWD
2022-07-21	0.2000 TWD
2021-09-14	0.1000 TWD
2020-07-27	0.1000 TWD
2019-07-18	0.1000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.